Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | JPY | 1,630.3334 | 1,679 | 1,626.6666 | 1,673.3334 | 1,673.3334 | +45.333 (+2.78%) | 6,122,700 |
25 Feb 2022 | JPY | 1,666 | 1,675.3334 | 1,623.6666 | 1,628 | 1,628 | -85 (-4.96%) | 5,047,200 |
24 Feb 2022 | JPY | 1,712 | 1,740.3334 | 1,700 | 1,713 | 1,713 | -19 (-1.10%) | 3,057,300 |
22 Feb 2022 | JPY | 1,747 | 1,754.6666 | 1,715.6666 | 1,732 | 1,732 | -47.667 (-2.68%) | 2,487,900 |
21 Feb 2022 | JPY | 1,777.3334 | 1,797 | 1,763.6666 | 1,779.6666 | 1,779.6666 | -17 (-0.95%) | 1,311,600 |
18 Feb 2022 | JPY | 1,789.6666 | 1,811.6666 | 1,784 | 1,796.6666 | 1,796.6666 | -8 (-0.44%) | 1,882,500 |
17 Feb 2022 | JPY | 1,813.3334 | 1,815.6666 | 1,792.6666 | 1,804.6666 | 1,804.6666 | -23 (-1.26%) | 2,037,900 |
16 Feb 2022 | JPY | 1,816.6666 | 1,844.3334 | 1,800.3334 | 1,827.6666 | 1,827.6666 | +48 (+2.70%) | 3,159,900 |
15 Feb 2022 | JPY | 1,863.3334 | 1,879 | 1,770.6666 | 1,779.6666 | 1,779.6666 | -83.333 (-4.47%) | 5,403,900 |
14 Feb 2022 | JPY | 1,857 | 1,868 | 1,839.6666 | 1,863 | 1,863 | +1 (+0.05%) | 2,583,900 |
10 Feb 2022 | JPY | 1,866.6666 | 1,888 | 1,849 | 1,862 | 1,862 | -6.333 (-0.34%) | 3,312,000 |
9 Feb 2022 | JPY | 1,860.3334 | 1,886.6666 | 1,859.3334 | 1,868.3334 | 1,868.3334 | +9.333 (+0.50%) | 2,869,200 |
8 Feb 2022 | JPY | 1,873.3334 | 1,878.6666 | 1,851.6666 | 1,859 | 1,859 | -14.333 (-0.77%) | 2,486,100 |
7 Feb 2022 | JPY | 1,837.3334 | 1,881 | 1,836 | 1,873.3334 | 1,873.3334 | +37.667 (+2.05%) | 2,537,400 |
4 Feb 2022 | JPY | 1,820 | 1,844.6666 | 1,812 | 1,835.6666 | 1,835.6666 | +24.333 (+1.34%) | 2,957,100 |
3 Feb 2022 | JPY | 1,778.6666 | 1,815.6666 | 1,775 | 1,811.3334 | 1,811.3334 | +29 (+1.63%) | 2,873,400 |
2 Feb 2022 | JPY | 1,775.3334 | 1,789.3334 | 1,767.3334 | 1,782.3334 | 1,782.3334 | +8.333 (+0.47%) | 2,918,400 |
1 Feb 2022 | JPY | 1,765.6666 | 1,781.6666 | 1,750.6666 | 1,774 | 1,774 | -10.667 (-0.60%) | 2,846,700 |
31 Jan 2022 | JPY | 1,776.6666 | 1,788 | 1,764.3334 | 1,784.6666 | 1,784.6666 | -21 (-1.16%) | 3,261,900 |
28 Jan 2022 | JPY | 1,787 | 1,811.3334 | 1,785 | 1,805.6666 | 1,805.6666 | +39 (+2.21%) | 3,589,500 |
27 Jan 2022 | JPY | 1,784.6666 | 1,790.6666 | 1,750.6666 | 1,766.6666 | 1,766.6666 | +2.667 (+0.15%) | 3,906,600 |
26 Jan 2022 | JPY | 1,765.3334 | 1,775.3334 | 1,747.3334 | 1,764 | 1,764 | +19.333 (+1.11%) | 2,891,400 |
25 Jan 2022 | JPY | 1,750 | 1,754 | 1,727 | 1,744.6666 | 1,744.6666 | -21 (-1.19%) | 2,577,000 |
24 Jan 2022 | JPY | 1,738.6666 | 1,769 | 1,736.3334 | 1,765.6666 | 1,765.6666 | +23.667 (+1.36%) | 1,858,200 |
21 Jan 2022 | JPY | 1,753.3334 | 1,761 | 1,726 | 1,742 | 1,742 | -16 (-0.91%) | 2,674,200 |
20 Jan 2022 | JPY | 1,768 | 1,788 | 1,752 | 1,758 | 1,758 | -27 (-1.51%) | 3,108,300 |
19 Jan 2022 | JPY | 1,780.3334 | 1,804 | 1,768 | 1,785 | 1,785 | +4.333 (+0.24%) | 3,955,500 |
18 Jan 2022 | JPY | 1,800 | 1,812.3334 | 1,773.6666 | 1,780.6666 | 1,780.6666 | -5.333 (-0.30%) | 2,613,000 |
17 Jan 2022 | JPY | 1,790.3334 | 1,814 | 1,780.3334 | 1,786 | 1,786 | 0.0 (0.0%) | 2,327,100 |
14 Jan 2022 | JPY | 1,778.6666 | 1,789.3334 | 1,766.6666 | 1,786 | 1,786 | +5.333 (+0.30%) | 3,423,600 |